Buzzi Spa BZU
MIL · İtalya · Enerji Dışı Mineraller
€37,27-0,26 (-%0,69)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €37,27 | -%0,69 | €37,45 | €38,17 | €36,84 | 478,54K |
| 2026-09-30 | €37,53 | +%0,08 | €37,60 | €38,12 | €37,37 | 441,98K |
| 2026-09-29 | €37,50 | +%0,05 | €37,39 | €37,84 | €37,17 | 303,97K |
| 2026-09-28 | €37,48 | +%0,81 | €37,45 | €37,66 | €37,07 | 221,77K |
| 2026-09-25 | €37,18 | +%1,31 | €36,94 | €37,55 | €36,88 | 338,23K |
| 2026-09-24 | €36,70 | -%1,05 | €36,89 | €37,33 | €36,61 | 402,98K |
| 2026-09-23 | €37,09 | -%0,93 | €37,55 | €37,75 | €36,45 | 532,90K |
| 2026-09-22 | €37,44 | +%0,11 | €36,01 | €37,77 | €35,53 | 1,09M |
| 2026-09-21 | €37,40 | +%0,27 | €37,76 | €37,76 | €37,16 | 363,39K |
| 2026-09-18 | €37,30 | -%2,18 | €38,10 | €38,62 | €37,20 | 902,75K |
| 2026-09-17 | €38,13 | -%0,91 | €38,61 | €38,71 | €38,06 | 409,98K |
| 2026-09-16 | €38,48 | +%1,21 | €38,00 | €38,54 | €37,73 | 384,62K |
| 2026-09-15 | €38,02 | +%0,77 | €37,71 | €38,25 | €37,30 | 466,08K |
| 2026-09-14 | €37,73 | -%2,96 | €38,40 | €38,68 | €37,28 | 605,66K |
| 2026-09-11 | €38,88 | +%0,47 | €38,97 | €39,38 | €38,41 | 328,34K |
| 2026-09-10 | €38,70 | -%2,71 | €39,59 | €39,80 | €38,63 | 385,46K |
| 2026-09-09 | €39,78 | -%1,29 | €39,92 | €40,61 | €39,29 | 479,67K |
| 2026-09-08 | €40,30 | -%1,23 | €40,60 | €40,60 | €40,00 | 295,53K |
| 2026-09-07 | €40,80 | +%0,15 | €40,71 | €41,03 | €40,47 | 157,28K |
| 2026-09-04 | €40,74 | +%1,62 | €40,02 | €41,17 | €39,91 | 304,88K |
| 2026-09-03 | €40,09 | +%1,93 | €39,68 | €40,69 | €39,39 | 409,22K |
| 2026-09-02 | €39,33 | -%2,62 | €40,33 | €40,33 | €39,20 | 525,80K |
| 2026-09-01 | €40,39 | -%1,63 | €40,80 | €41,21 | €39,83 | 392,94K |
| 2026-08-31 | €41,06 | -%1,89 | €41,53 | €41,85 | €40,92 | 877,89K |
| 2026-08-28 | €41,85 | +%2,10 | €41,35 | €42,14 | €41,06 | 492,91K |
| 2026-08-27 | €40,99 | -%2,08 | €41,85 | €41,91 | €40,59 | 465,64K |
| 2026-08-26 | €41,86 | +%3,18 | €40,57 | €41,93 | €40,57 | 657,26K |
| 2026-08-25 | €40,57 | +%2,14 | €39,82 | €40,77 | €39,62 | 472,14K |
| 2026-08-24 | €39,72 | -%0,10 | €39,90 | €40,34 | €39,72 | 282,46K |
| 2026-08-21 | €39,76 | +%0,89 | €39,56 | €40,18 | €39,51 | 466,09K |
| 2026-08-20 | €39,41 | +%0,28 | €39,44 | €39,66 | €39,22 | 433,31K |
| 2026-08-19 | €39,30 | +%0,23 | €39,33 | €39,80 | €39,24 | 425,74K |
| 2026-08-18 | €39,21 | -%3,35 | €40,30 | €40,45 | €39,21 | 431,21K |
| 2026-08-17 | €40,57 | -%1,27 | €41,11 | €41,11 | €40,51 | 313,25K |
| 2026-08-14 | €41,09 | +%0,83 | €40,84 | €41,20 | €40,65 | 306,65K |
| 2026-08-13 | €40,75 | -%1,04 | €41,08 | €41,42 | €40,75 | 387,12K |
| 2026-08-12 | €41,18 | -%0,99 | €42,00 | €42,00 | €41,16 | 346,20K |
| 2026-08-11 | €41,59 | +%1,02 | €41,10 | €41,96 | €40,98 | 436,43K |
| 2026-08-10 | €41,17 | -%0,70 | €41,64 | €41,75 | €40,95 | 553,19K |
| 2026-08-07 | €41,46 | -%0,02 | €41,46 | €41,72 | €40,88 | 661,06K |
| 2026-08-06 | €41,47 | -%1,26 | €41,90 | €42,17 | €41,47 | 659,48K |
| 2026-08-05 | €42,00 | +%1,23 | €41,68 | €42,58 | €40,80 | 815,06K |
| 2026-08-04 | €41,49 | -%1,33 | €42,66 | €42,81 | €38,48 | 1,14M |
| 2026-08-03 | €42,05 | +%2,29 | €41,44 | €42,87 | €41,44 | 521,71K |
| 2026-07-31 | €41,11 | +%0,12 | €41,59 | €41,87 | €40,63 | 705,03K |
| 2026-07-30 | €41,06 | -%0,41 | €41,28 | €42,54 | €41,02 | 552,09K |
| 2026-07-29 | €41,23 | -%2,25 | €42,13 | €42,43 | €41,23 | 362,60K |
| 2026-07-28 | €42,18 | +%0,81 | €42,14 | €42,40 | €41,59 | 397,85K |
| 2026-07-27 | €41,84 | +%2,80 | €41,65 | €42,23 | €41,53 | 503,62K |
| 2026-07-24 | €40,70 | -%1,50 | €41,31 | €41,64 | €40,28 | 459,71K |
| 2026-07-23 | €41,32 | -%2,22 | €42,00 | €42,21 | €41,12 | 462,93K |
| 2026-07-22 | €42,26 | +%0,96 | €42,00 | €42,58 | €41,66 | 362,23K |
| 2026-07-21 | €41,86 | +%0,26 | €41,76 | €42,14 | €41,40 | 420,78K |
| 2026-07-20 | €41,75 | -%1,49 | €42,04 | €42,69 | €41,37 | 455,41K |
| 2026-07-17 | €42,38 | -%3,24 | €42,84 | €43,04 | €41,39 | 994,19K |
| 2026-07-16 | €43,80 | -%2,47 | €44,94 | €45,30 | €43,67 | 425,12K |
| 2026-07-15 | €44,91 | +%1,08 | €44,11 | €45,34 | €43,86 | 408,45K |
| 2026-07-14 | €44,43 | +%0,45 | €44,09 | €44,56 | €43,55 | 362,21K |
| 2026-07-13 | €44,23 | -%0,54 | €44,05 | €44,44 | €43,90 | 213,85K |
| 2026-07-10 | €44,47 | +%2,51 | €43,40 | €44,47 | €43,20 | 384,32K |
| 2026-07-09 | €43,38 | -%0,09 | €44,04 | €44,38 | €43,09 | 394,27K |
| 2026-07-08 | €43,42 | -%2,86 | €44,50 | €44,55 | €43,12 | 544,47K |
| 2026-07-07 | €44,70 | -%1,82 | €45,56 | €46,10 | €44,70 | 267,29K |
| 2026-07-06 | €45,53 | -%0,74 | €45,77 | €46,18 | €45,39 | 189,31K |
| 2026-07-03 | €45,87 | -%0,28 | €46,00 | €46,97 | €45,62 | 277,88K |
| 2026-07-02 | €46,00 | +%2,47 | €44,85 | €46,30 | €44,68 | 487,84K |
| 2026-07-01 | €44,89 | +%0,22 | €44,69 | €44,93 | €44,35 | 290,51K |
| 2026-06-30 | €44,79 | +%3,01 | €43,70 | €45,01 | €43,23 | 674,25K |
| 2026-06-29 | €43,48 | -%4,84 | €45,64 | €45,85 | €43,31 | 739,99K |
| 2026-06-26 | €45,69 | -%1,87 | €46,39 | €46,67 | €45,45 | 234,60K |
| 2026-06-25 | €46,56 | +%2,17 | €45,64 | €47,06 | €45,39 | 351,89K |
| 2026-06-24 | €45,57 | -%1,98 | €46,30 | €46,53 | €45,31 | 577,91K |
| 2026-06-23 | €46,49 | -%0,13 | €45,73 | €47,43 | €45,28 | 422,59K |
| 2026-06-22 | €46,55 | -%0,62 | €46,74 | €46,88 | €45,63 | 386,32K |
| 2026-06-19 | €46,84 | -%1,24 | €47,12 | €47,60 | €46,84 | 741,93K |
| 2026-06-18 | €47,43 | -%1,19 | €47,60 | €47,60 | €46,34 | 431,37K |
| 2026-06-17 | €48,00 | +%2,11 | €47,35 | €48,00 | €46,61 | 316,76K |
| 2026-06-16 | €47,01 | -%1,63 | €48,00 | €48,13 | €46,50 | 396,08K |
| 2026-06-15 | €47,79 | +%3,46 | €48,48 | €49,25 | €47,62 | 599,27K |
| 2026-06-12 | €46,19 | +%5,67 | €45,00 | €47,02 | €44,28 | 800,20K |
| 2026-06-11 | €43,71 | -%0,52 | €43,94 | €44,13 | €43,48 | 385,64K |
| 2026-06-10 | €43,94 | +%0,55 | €43,72 | €44,46 | €43,30 | 379,07K |
| 2026-06-09 | €43,70 | +%0,39 | €43,54 | €45,01 | €43,33 | 597,01K |
| 2026-06-08 | €43,53 | -%1,74 | €43,45 | €44,02 | €43,20 | 387,48K |
| 2026-06-05 | €44,30 | +%0,57 | €44,17 | €45,00 | €44,17 | 324,67K |
| 2026-06-04 | €44,05 | +%0,55 | €44,09 | €44,64 | €43,76 | 318,17K |
| 2026-06-03 | €43,81 | -%1,93 | €44,30 | €44,75 | €43,70 | 451,08K |
| 2026-06-02 | €44,67 | -%1,30 | €45,47 | €45,70 | €44,30 | 456,76K |
| 2026-06-01 | €45,26 | -%2,67 | €46,29 | €46,46 | €44,77 | 559,80K |
| 2026-05-29 | €46,50 | +%1,33 | €45,98 | €47,18 | €45,86 | 1,18M |